SMBEXEL Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,540.00 | 1,580.00 | 1,540.00 | 1,576.00 | 1,576.00 | 44,265 |
| 2024-04-24 | 1,540.00 | 1,559.00 | 1,531.00 | 1,552.00 | 1,552.00 | 51,905 |
| 2024-04-23 | 1,523.00 | 1,550.00 | 1,523.00 | 1,538.00 | 1,538.00 | 17,624 |
| 2024-04-22 | 1,574.00 | 1,580.00 | 1,519.00 | 1,542.00 | 1,542.00 | 83,281 |
| 2024-04-19 | 1,564.00 | 1,575.00 | 1,515.00 | 1,574.00 | 1,574.00 | 64,640 |
| 2024-04-18 | 1,560.00 | 1,580.00 | 1,540.00 | 1,544.00 | 1,544.00 | 31,919 |
| 2024-04-17 | 1,560.00 | 1,560.00 | 1,509.00 | 1,558.00 | 1,558.00 | 28,477 |
| 2024-04-16 | 1,567.00 | 1,580.00 | 1,501.00 | 1,512.00 | 1,512.00 | 63,937 |
| 2024-04-15 | 1,575.00 | 1,575.00 | 1,506.00 | 1,567.00 | 1,567.00 | 86,903 |
| 2024-04-12 | 1,590.00 | 1,590.00 | 1,501.00 | 1,580.00 | 1,580.00 | 27,725 |
| 2024-04-11 | 1,563.00 | 1,565.00 | 1,529.00 | 1,535.00 | 1,535.00 | 32,459 |
| 2024-04-09 | 1,564.00 | 1,564.00 | 1,521.00 | 1,564.00 | 1,564.00 | 78,819 |
| 2024-04-08 | 1,549.00 | 1,625.00 | 1,526.00 | 1,538.00 | 1,538.00 | 134,747 |
| 2024-04-05 | 1,532.00 | 1,600.00 | 1,512.00 | 1,549.00 | 1,549.00 | 123,423 |
| 2024-04-04 | 1,542.00 | 1,557.00 | 1,524.00 | 1,555.00 | 1,555.00 | 56,853 |
| 2024-04-03 | 1,620.00 | 1,620.00 | 1,522.00 | 1,542.00 | 1,542.00 | 216,322 |
| 2024-04-02 | 1,598.00 | 1,666.00 | 1,575.00 | 1,580.00 | 1,580.00 | 78,769 |
| 2024-04-01 | 1,581.00 | 1,628.00 | 1,521.00 | 1,598.00 | 1,598.00 | 251,768 |
| 2024-03-29 | 1,591.00 | 1,627.00 | 1,545.00 | 1,597.00 | 1,597.00 | 190,830 |
| 2024-03-28 | 1,645.00 | 1,647.00 | 1,545.00 | 1,605.00 | 1,605.00 | 69,728 |
| 2024-03-27 | 1,700.00 | 1,716.00 | 1,622.00 | 1,630.00 | 1,630.00 | 108,577 |
| 2024-03-26 | 1,725.00 | 1,725.00 | 1,671.00 | 1,700.00 | 1,700.00 | 101,133 |
| 2024-03-25 | 1,740.00 | 1,740.00 | 1,675.00 | 1,710.00 | 1,710.00 | 90,304 |
| 2024-03-22 | 1,685.00 | 1,710.00 | 1,646.00 | 1,696.00 | 1,696.00 | 145,476 |
| 2024-03-21 | 1,662.00 | 1,699.00 | 1,645.00 | 1,660.00 | 1,660.00 | 100,829 |
| 2024-03-20 | 1,619.00 | 1,707.00 | 1,601.00 | 1,656.00 | 1,656.00 | 242,103 |
| 2024-03-19 | 1,624.00 | 1,629.00 | 1,595.00 | 1,610.00 | 1,610.00 | 77,935 |
| 2024-03-18 | 1,607.00 | 1,646.00 | 1,590.00 | 1,628.00 | 1,628.00 | 82,708 |
| 2024-03-15 | 1,610.00 | 1,649.00 | 1,591.00 | 1,611.00 | 1,611.00 | 137,848 |
| 2024-03-14 | 1,510.00 | 1,639.00 | 1,493.00 | 1,607.00 | 1,607.00 | 356,252 |
| 2024-03-13 | 1,500.00 | 1,510.00 | 1,484.00 | 1,510.00 | 1,510.00 | 124,928 |
| 2024-03-12 | 1,525.00 | 1,525.00 | 1,496.00 | 1,500.00 | 1,500.00 | 52,582 |
| 2024-03-11 | 1,508.00 | 1,527.00 | 1,490.00 | 1,514.00 | 1,514.00 | 107,909 |
| 2024-03-08 | 1,519.00 | 1,525.00 | 1,500.00 | 1,508.00 | 1,508.00 | 93,864 |
| 2024-03-07 | 1,561.00 | 1,561.00 | 1,510.00 | 1,519.00 | 1,519.00 | 83,769 |
| 2024-03-06 | 1,576.00 | 1,576.00 | 1,546.00 | 1,546.00 | 1,546.00 | 48,783 |
| 2024-03-05 | 1,569.00 | 1,580.00 | 1,562.00 | 1,562.00 | 1,562.00 | 52,343 |
| 2024-03-04 | 1,566.00 | 1,577.00 | 1,538.00 | 1,569.00 | 1,569.00 | 103,901 |
| 2024-02-29 | 1,565.00 | 1,587.00 | 1,552.00 | 1,559.00 | 1,559.00 | 66,297 |
| 2024-02-28 | 1,563.00 | 1,590.00 | 1,558.00 | 1,565.00 | 1,565.00 | 109,479 |
| 2024-02-27 | 1,634.00 | 1,634.00 | 1,573.00 | 1,574.00 | 1,574.00 | 89,108 |
| 2024-02-26 | 1,615.00 | 1,630.00 | 1,590.00 | 1,624.00 | 1,624.00 | 62,480 |
| 2024-02-23 | 1,620.00 | 1,627.00 | 1,600.00 | 1,600.00 | 1,600.00 | 66,819 |
| 2024-02-22 | 1,628.00 | 1,666.00 | 1,624.00 | 1,624.00 | 1,624.00 | 76,287 |
| 2024-02-21 | 1,620.00 | 1,632.00 | 1,590.00 | 1,624.00 | 1,624.00 | 37,843 |
| 2024-02-20 | 1,616.00 | 1,620.00 | 1,595.00 | 1,616.00 | 1,616.00 | 56,531 |
| 2024-02-19 | 1,625.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | 32,515 |
| 2024-02-16 | 1,616.00 | 1,638.00 | 1,602.00 | 1,609.00 | 1,609.00 | 62,829 |
| 2024-02-15 | 1,636.00 | 1,644.00 | 1,620.00 | 1,633.00 | 1,633.00 | 85,180 |
| 2024-02-14 | 1,621.00 | 1,656.00 | 1,611.00 | 1,636.00 | 1,636.00 | 71,929 |
| 2024-02-13 | 1,625.00 | 1,637.00 | 1,598.00 | 1,637.00 | 1,637.00 | 77,562 |
| 2024-02-08 | 1,628.00 | 1,628.00 | 1,581.00 | 1,610.00 | 1,610.00 | 34,725 |
| 2024-02-07 | 1,590.00 | 1,619.00 | 1,562.00 | 1,591.00 | 1,591.00 | 53,256 |
| 2024-02-06 | 1,661.00 | 1,675.00 | 1,550.00 | 1,591.00 | 1,591.00 | 106,156 |
| 2024-02-05 | 1,595.00 | 1,655.00 | 1,595.00 | 1,633.00 | 1,633.00 | 89,521 |
| 2024-02-02 | 1,560.00 | 1,609.00 | 1,548.00 | 1,590.00 | 1,590.00 | 101,310 |
| 2024-02-01 | 1,576.00 | 1,576.00 | 1,552.00 | 1,559.00 | 1,559.00 | 47,673 |
| 2024-01-31 | 1,630.00 | 1,630.00 | 1,572.00 | 1,576.00 | 1,576.00 | 31,654 |
| 2024-01-30 | 1,638.00 | 1,638.00 | 1,591.00 | 1,596.00 | 1,596.00 | 45,505 |
| 2024-01-29 | 1,559.00 | 1,651.00 | 1,559.00 | 1,597.00 | 1,597.00 | 140,867 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.